[2533 東証1部] オエノンホールディングス 日足 時系列データ

[2533 東証1部] オエノンホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29267.00269.00267.00267.00260006954000
2017-05-26266.00268.00265.00268.006800018143000
2017-05-25270.00270.00267.00267.009200024752000
2017-05-24271.00271.00267.00270.008800023667000
2017-05-23269.00270.00267.00268.0011200030085000
2017-05-22266.00269.00266.00267.0017000045538000
2017-05-19259.00267.00259.00265.0016200042664000
2017-05-18259.00261.00258.00261.0010900028293000
2017-05-17263.00264.00261.00263.008200021558000
2017-05-16261.00264.00259.00262.009600025121000
2017-05-15256.00262.00256.00261.0011000028637000
2017-05-12256.00260.00256.00258.0019700050835000
2017-05-11253.00257.00253.00256.009800025025000
2017-05-10254.00257.00252.00255.0016600042228000
2017-05-09257.00257.00251.00254.0016900042979000
2017-05-08255.00257.00251.00257.0030500077558000
2017-05-02249.00250.00248.00249.007900019688000
2017-05-01248.00250.00247.00250.00380009430000
2017-04-28250.00251.00247.00247.005100012648000
2017-04-27249.00251.00249.00250.006500016264000
2017-04-26252.00252.00250.00250.005200013044000
2017-04-25250.00252.00248.00251.0020000050017000
2017-04-24242.00246.00241.00245.0011400027827000
2017-04-21243.00244.00239.00239.0014800035751000
2017-04-20243.00244.00242.00242.005000012131000
2017-04-19242.00246.00241.00242.008000019476000
2017-04-18243.00244.00240.00240.008000019399000
2017-04-17237.00243.00237.00243.006800016337000
2017-04-14237.00240.00236.00237.009900023535000
2017-04-13235.00239.00233.00237.009100021545000
2017-04-12240.00240.00235.00235.0013200031189000
2017-04-11242.00243.00240.00241.006900016682000
2017-04-10243.00245.00241.00243.007100017264000
2017-04-07241.00243.00238.00242.0012300029520000
2017-04-06243.00243.00238.00238.0014400034589000
2017-04-05245.00246.00242.00243.0011000026850000
2017-04-04248.00249.00245.00246.0010300025442000
2017-04-03249.00249.00247.00248.006000014907000
2017-03-31250.00251.00248.00248.009000022421000
2017-03-30246.00251.00246.00251.0010700026661000
2017-03-29250.00250.00247.00248.005900014664000
2017-03-28249.00252.00248.00252.0010600026567000
2017-03-27247.00250.00246.00249.0013200032764000
2017-03-24247.00247.00245.00247.007800019234000
2017-03-23246.00246.00243.00245.007200017600000
2017-03-22247.00247.00244.00244.007500018399000
2017-03-21244.00248.00244.00248.009400023135000
2017-03-17245.00246.00240.00244.0017600042847000
2017-03-16247.00247.00246.00247.007400018229000
2017-03-15253.00253.00247.00249.0010000024891000
2017-03-14250.00253.00249.00253.007400018614000
2017-03-13250.00252.00248.00249.0016200040504000
2017-03-10244.00248.00244.00248.0018000044175000
2017-03-09243.00244.00242.00242.008800021380000
2017-03-08242.00243.00240.00243.009600023211000
2017-03-07243.00244.00241.00242.0013600032975000
2017-03-06244.00246.00244.00245.0014800036208000
2017-03-03245.00246.00244.00244.0011400027935000
2017-03-02247.00247.00244.00245.0014300035120000
2017-03-01250.00251.00245.00246.0017600043695000
2017-02-28251.00255.00250.00250.0014900037551000
2017-02-27251.00253.00248.00252.0019400048577000
2017-02-24260.00260.00254.00255.0014100036243000
2017-02-23258.00260.00258.00260.005400014003000
2017-02-22260.00260.00257.00258.007700019914000
2017-02-21264.00264.00259.00260.0016500043091000
2017-02-20265.00265.00263.00265.004600012142000
2017-02-17265.00266.00264.00265.008400022219000
2017-02-16266.00266.00265.00266.00310008245000
2017-02-15266.00268.00266.00266.006500017335000
2017-02-14268.00268.00264.00266.007800020740000
2017-02-13271.00272.00266.00267.0020600055473000
2017-02-10271.00271.00270.00271.008800023794000
2017-02-09272.00272.00269.00270.009600025977000
2017-02-08271.00272.00271.00272.00330008950000
2017-02-07271.00273.00270.00271.008900024159000
2017-02-06272.00273.00270.00271.0010400028203000
2017-02-03270.00271.00268.00271.0013400036137000
2017-02-02270.00270.00268.00270.0012800034468000
2017-02-01273.00273.00270.00270.0013000035296000
2017-01-31271.00274.00271.00273.0011100030276000
2017-01-30271.00273.00270.00273.009000024417000
2017-01-27271.00272.00270.00271.0022400060752000
2017-01-26274.00274.00269.00269.0023200063019000
2017-01-25274.00274.00271.00271.0024300066323000
2017-01-24271.00273.00270.00272.0011900032320000
2017-01-23269.00270.00267.00270.005800015611000
2017-01-20272.00273.00270.00272.009300025238000
2017-01-19270.00272.00269.00272.0011600031374000
2017-01-18265.00269.00263.00268.0018800049880000
2017-01-17269.00269.00264.00267.0020000053272000
2017-01-16273.00273.00270.00271.0014900040473000
2017-01-13271.00273.00269.00273.0017000046067000
2017-01-12273.00275.00270.00272.0016400044594000
2017-01-11277.00277.00274.00274.0016500045378000
2017-01-10276.00278.00274.00276.00399000110186000
2017-01-06272.00275.00271.00274.0025500069686000
2017-01-05269.00272.00268.00272.0033100089488000
2017-01-04260.00268.00260.00267.0031700084174000
2016-12-30255.00260.00254.00259.0017600045254000
2016-12-29262.00262.00254.00258.0026600068479000
2016-12-28260.00264.00260.00262.00411000107476000
2016-12-27271.00271.00268.00270.00879000237356000
2016-12-26270.00272.00270.00272.0026400071504000
2016-12-22270.00272.00268.00272.0026500071629000
2016-12-21273.00273.00268.00270.00433000117540000
2016-12-20272.00273.00271.00273.0019100051911000
2016-12-19270.00273.00269.00272.0031400084897000
2016-12-16272.00273.00269.00270.0026500071690000
2016-12-15275.00276.00271.00272.0025400069511000
2016-12-14279.00279.00275.00276.0030600084654000
2016-12-13274.00280.00274.00279.00457000126708000
2016-12-12270.00275.00270.00273.0030400082819000
2016-12-09273.00275.00269.00270.0025600069504000
2016-12-08272.00273.00270.00273.0023700064374000
2016-12-07268.00272.00268.00269.0035200094929000
2016-12-06265.00269.00264.00268.0031800084788000
2016-12-05266.00266.00263.00265.0023200061448000
2016-12-02267.00267.00262.00264.0029800079034000
2016-12-01265.00268.00264.00267.00689000183342000
2016-11-30259.00260.00256.00257.0023000059243000
2016-11-29259.00259.00256.00258.0015400039651000
2016-11-28256.00259.00254.00259.0024200062102000
2016-11-25252.00256.00252.00255.0022800057892000
2016-11-24252.00254.00251.00252.0017800044893000
2016-11-22250.00252.00250.00252.0016700041960000
2016-11-21247.00251.00246.00250.0021400053183000
2016-11-18250.00250.00246.00247.0015500038379000
2016-11-17251.00251.00248.00250.0013400033432000
2016-11-16250.00251.00249.00251.0017300043250000
2016-11-15248.00248.00244.00248.0014600035935000
2016-11-14243.00248.00243.00248.0017500043075000
2016-11-11243.00243.00239.00241.0017500042099000
2016-11-10241.00243.00237.00239.0021800052063000
2016-11-09248.00248.00230.00232.0028200066370000
2016-11-08243.00247.00241.00247.0014700035826000
2016-11-07247.00247.00235.00242.00477000114818000
2016-11-04252.00253.00246.00248.0018900047006000
2016-11-02255.00257.00252.00254.0021900055658000
2016-11-01257.00258.00255.00258.0017100043987000
2016-10-31252.00259.00252.00258.0031200079857000
2016-10-28255.00255.00252.00253.0024700062617000
2016-10-27251.00255.00251.00255.0015700039687000
2016-10-26253.00254.00250.00252.0022200055887000
2016-10-25255.00256.00251.00252.0023100058588000
2016-10-24250.00254.00249.00254.0024800062353000
2016-10-21249.00251.00248.00250.0016700041652000
2016-10-20249.00251.00248.00249.0021500053581000
2016-10-19249.00250.00246.00250.0021000052280000
2016-10-18247.00249.00245.00249.0021000051996000
2016-10-17242.00247.00242.00246.0026000063561000
2016-10-14238.00243.00236.00241.0036900088519000
2016-10-13238.00238.00235.00238.0011000026055000
2016-10-12237.00239.00237.00238.0015300036403000
2016-10-11237.00239.00235.00238.0018800044621000
2016-10-07238.00239.00235.00236.0028900068427000
2016-10-06235.00236.00232.00236.0029000067959000
2016-10-05232.00234.00231.00234.0013200030756000
2016-10-04232.00232.00230.00232.006400014799000
2016-10-03232.00233.00229.00231.0013600031391000
2016-09-30231.00234.00231.00232.0011300026245000
2016-09-29231.00234.00230.00232.0019800045980000
2016-09-28230.00231.00227.00229.0013500030960000
2016-09-27225.00229.00224.00229.0017600039978000
2016-09-26226.00228.00225.00225.0010300023282000
2016-09-23222.00229.00221.00229.0026200058985000
2016-09-21220.00221.00217.00221.0011500025236000
2016-09-20220.00220.00219.00220.006100013392000
2016-09-16219.00220.00219.00220.00400008772000
2016-09-15217.00220.00216.00220.0010700023429000
2016-09-14215.00219.00215.00218.008100017602000
2016-09-13215.00216.00215.00215.00180003874000
2016-09-12214.00216.00213.00215.006600014149000
2016-09-09214.00216.00214.00215.0011800025327000
2016-09-08216.00216.00213.00215.0013700029420000
2016-09-07213.00216.00213.00216.008500018282000
2016-09-06212.00215.00212.00214.005100010861000
2016-09-05215.00215.00212.00213.0011000023561000
2016-09-02210.00213.00210.00213.0011800024953000
2016-09-01209.00212.00209.00211.0012100025459000
2016-08-31205.00207.00205.00207.00300006177000
2016-08-30206.00207.00205.00205.005700011727000
2016-08-29204.00206.00204.00206.00470009644000
2016-08-26204.00204.00202.00202.009600019473000
2016-08-25206.00206.00203.00204.0010800022144000
2016-08-24203.00205.00203.00204.006100012437000
2016-08-23203.00204.00202.00203.0011700023756000
2016-08-22205.00205.00202.00203.008100016485000
2016-08-19205.00207.00205.00205.005100010479000
2016-08-18205.00206.00205.00205.009100018694000
2016-08-17207.00208.00206.00206.005800012000000
2016-08-16210.00210.00208.00208.005800012084000
2016-08-15210.00210.00209.00209.00260005449000
2016-08-12209.00210.00209.00209.00460009624000
2016-08-10207.00209.00207.00209.00450009377000
2016-08-09206.00207.00206.00207.00290005987000
2016-08-08207.00207.00205.00206.006000012354000
2016-08-05207.00207.00204.00205.005100010478000
2016-08-04205.00207.00204.00207.0017700036413000
2016-08-03204.00206.00202.00204.007800015923000
2016-08-02205.00206.00204.00205.005300010877000
2016-08-01205.00206.00203.00205.0016000032735000
2016-07-29209.00211.00207.00209.0025300052775000
2016-07-28204.00207.00204.00205.0017500035852000
2016-07-27204.00206.00204.00204.00290005953000
2016-07-26205.00205.00204.00204.005100010440000
2016-07-25205.00207.00204.00206.009000018482000
2016-07-22204.00205.00203.00204.00440008977000
2016-07-21204.00205.00204.00205.00290005926000
2016-07-20202.00204.00202.00202.005300010745000
2016-07-19203.00204.00202.00203.007700015645000
2016-07-15202.00203.00201.00202.00370007471000
2016-07-14201.00204.00201.00201.008400016998000
2016-07-13202.00203.00201.00202.007600015347000
2016-07-12201.00203.00200.00200.008300016693000
2016-07-11197.00201.00195.00201.0013900027520000
2016-07-08199.00199.00195.00195.0016700032804000
2016-07-07200.00200.00198.00199.007600015125000
2016-07-06197.00200.00197.00199.0014300028298000
2016-07-05200.00200.00197.00199.0020500040793000
2016-07-04196.00197.00195.00197.0025400049838000
2016-07-01199.00200.00197.00197.0019200037965000
2016-06-30201.00201.00199.00199.0010600021190000
2016-06-29200.00201.00199.00201.005800011626000
2016-06-28198.00200.00197.00199.0016100031991000
2016-06-27197.00200.00197.00200.0014300028455000
2016-06-24203.00203.00195.00197.0036400072545000
2016-06-23204.00204.00201.00202.0016700033734000
2016-06-22204.00204.00203.00204.00260005298000
2016-06-21204.00204.00203.00204.00380007749000
2016-06-20202.00205.00202.00203.005100010358000
2016-06-17201.00203.00201.00202.006600013321000
2016-06-16202.00202.00200.00200.008300016693000
2016-06-15202.00204.00202.00202.008200016624000
2016-06-14202.00203.00201.00201.009400018989000
2016-06-13205.00206.00203.00203.006500013268000
2016-06-10207.00207.00205.00206.0011700024168000
2016-06-09206.00206.00205.00205.006000012327000
2016-06-08208.00208.00206.00206.006000012435000
2016-06-07208.00208.00207.00208.00350007271000
2016-06-06207.00208.00206.00208.008500017606000
2016-06-03208.00209.00207.00207.0010200021221000
2016-06-02210.00210.00208.00208.005700011909000
2016-06-01211.00211.00209.00209.00420008820000
2016-05-31211.00212.00210.00210.004900010340000
2016-05-30211.00213.00210.00211.005600011851000
2016-05-27209.00211.00209.00211.0013000027358000
2016-05-26210.00210.00209.00209.006800014262000
2016-05-25212.00214.00212.00213.007200015286000
2016-05-24212.00213.00210.00211.008400017739000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog